Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adams Diversified Equity Fund (NY: ADX )

20.07 +0.02 (+0.07%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 5.072 5.080 5.064 5.072 54,584 +0.01(+0.24%)
Nov 27, 2013 5.056 5.060 5.041 5.060 168,693 +0.01(+0.16%)
Nov 26, 2013 5.064 5.064 5.040 5.052 413,494 -0.01(-0.16%)
Nov 25, 2013 5.052 5.060 5.040 5.060 626,769 +0.02(+0.40%)
Nov 22, 2013 5.012 5.040 5.012 5.040 242,699 +0.03(+0.64%)
Nov 21, 2013 4.996 5.064 4.985 5.008 1,056,147 +0.04(+0.73%)
Nov 20, 2013 4.983 5.002 4.949 4.972 535,970 +0.00(+0.08%)
Nov 19, 2013 5.014 5.014 4.968 4.968 589,816 -0.04(-0.84%)
Nov 18, 2013 5.044 5.052 4.995 5.010 767,562 -0.02(-0.38%)
Nov 15, 2013 5.010 5.067 5.006 5.029 686,342 +0.02(+0.46%)
Nov 14, 2013 4.968 5.014 4.968 5.006 183,008 +0.03(+0.61%)
Nov 13, 2013 4.953 4.976 4.953 4.976 195,440 +0.00(+0.00%)
Nov 12, 2013 4.968 4.976 4.958 4.976 230,724 -0.01(-0.15%)
Nov 11, 2013 4.960 4.983 4.960 4.983 186,596 +0.01(+0.15%)
Nov 08, 2013 4.926 4.979 4.915 4.976 282,102 +0.04(+0.89%)
Nov 07, 2013 4.968 4.968 4.922 4.932 259,247 -0.04(-0.73%)
Nov 06, 2013 4.957 4.976 4.941 4.968 214,722 +0.03(+0.54%)
Nov 05, 2013 4.945 4.957 4.930 4.941 195,442 -0.03(-0.54%)
Nov 04, 2013 4.941 4.983 4.930 4.968 215,161 +0.02(+0.46%)
Nov 01, 2013 4.930 4.949 4.930 4.945 345,485 +0.01(+0.23%)
Oct 31, 2013 4.945 4.953 4.930 4.934 258,108 -0.01(-0.23%)
Oct 30, 2013 4.957 4.972 4.934 4.945 323,445 -0.02(-0.31%)
Oct 29, 2013 4.930 4.968 4.930 4.960 316,537 +0.03(+0.58%)
Oct 28, 2013 4.903 4.934 4.903 4.932 222,214 +0.02(+0.50%)
Oct 25, 2013 4.907 4.915 4.896 4.907 269,715 +0.01(+0.16%)
Oct 24, 2013 4.896 4.926 4.888 4.900 411,411 +0.00(+0.00%)
Oct 23, 2013 4.900 4.911 4.888 4.900 306,468 -0.01(-0.23%)
Oct 22, 2013 4.888 4.922 4.884 4.911 151,693 +0.02(+0.47%)
Oct 21, 2013 4.877 4.915 4.877 4.888 255,834 +0.00(+0.08%)
Oct 18, 2013 4.861 4.896 4.861 4.884 282,575 +0.02(+0.39%)
Oct 17, 2013 4.804 4.865 4.793 4.865 235,353 +0.05(+1.03%)
Oct 16, 2013 4.774 4.816 4.774 4.816 271,355 +0.06(+1.20%)
Oct 15, 2013 4.736 4.770 4.732 4.759 314,118 +0.00(+0.00%)
Oct 14, 2013 4.740 4.766 4.732 4.759 176,628 +0.02(+0.32%)
Oct 11, 2013 4.713 4.763 4.713 4.744 171,780 +0.03(+0.65%)
Oct 10, 2013 4.660 4.721 4.660 4.713 162,813 +0.08(+1.81%)
Oct 09, 2013 4.645 4.660 4.626 4.629 196,702 -0.02(-0.49%)
Oct 08, 2013 4.675 4.683 4.648 4.652 159,735 -0.04(-0.81%)
Oct 07, 2013 4.656 4.698 4.656 4.690 316,389 -0.02(-0.48%)
Oct 04, 2013 4.683 4.721 4.683 4.713 125,626 +0.02(+0.41%)
Oct 03, 2013 4.736 4.736 4.690 4.694 167,430 -0.03(-0.72%)
Oct 02, 2013 4.728 4.747 4.713 4.728 143,060 -0.02(-0.40%)
Oct 01, 2013 4.709 4.763 4.709 4.747 107,080 +0.03(+0.73%)
Sep 30, 2013 4.706 4.728 4.679 4.713 273,027 -0.01(-0.16%)
Sep 27, 2013 4.725 4.744 4.717 4.721 272,146 -0.02(-0.40%)
Sep 26, 2013 4.736 4.778 4.735 4.740 142,661 +0.01(+0.24%)
Sep 25, 2013 4.747 4.759 4.728 4.728 228,171 -0.01(-0.16%)
Sep 24, 2013 4.751 4.789 4.736 4.736 154,188 -0.03(-0.72%)
Sep 23, 2013 4.789 4.789 4.744 4.770 269,349 -0.03(-0.56%)
Sep 20, 2013 4.808 4.816 4.793 4.797 508,362 -0.01(-0.24%)
Sep 19, 2013 4.785 4.812 4.785 4.808 360,596 +0.02(+0.48%)
Sep 18, 2013 4.725 4.785 4.725 4.785 220,243 +0.05(+1.13%)
Sep 17, 2013 4.717 4.744 4.717 4.732 171,665 +0.02(+0.44%)
Sep 16, 2013 4.721 4.742 4.709 4.711 398,574 +0.02(+0.53%)
Sep 13, 2013 4.702 4.703 4.675 4.686 361,852 +0.00(+0.00%)
Sep 12, 2013 4.690 4.709 4.675 4.686 166,707 +0.01(+0.24%)
Sep 11, 2013 4.675 4.706 4.675 4.675 231,123 -0.01(-0.16%)
Sep 10, 2013 4.690 4.708 4.675 4.683 183,802 +0.02(+0.41%)
Sep 09, 2013 4.633 4.667 4.629 4.664 149,632 +0.04(+0.82%)
Sep 06, 2013 4.652 4.660 4.610 4.626 171,473 -0.00(-0.08%)
Sep 05, 2013 4.614 4.641 4.614 4.629 146,470 -0.00(-0.08%)
Sep 04, 2013 4.591 4.633 4.588 4.633 229,749 +0.05(+0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.